Börse:
171,260€
-0,27%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
170,900€
Ask:
171,620€
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 171,63 | 172,47 | 167,12 | 171,31 | -0,24% | 1.267,00 |
| 21.01.2021 | 180,74 | 183,00 | 171,30 | 171,72 | -4,60% | 3.198,00 |
| 20.01.2021 | 177,88 | 180,46 | 177,88 | 180,00 | 0,70% | 867,00 |
| 19.01.2021 | 181,20 | 182,50 | 178,24 | 178,74 | -1,51% | 2.027,00 |
| 18.01.2021 | 178,66 | 182,00 | 178,66 | 181,48 | 0,65% | 1.612,00 |
| 15.01.2021 | 176,84 | 180,30 | 176,84 | 180,30 | 1,12% | 2.290,00 |
| 14.01.2021 | 179,56 | 181,50 | 177,88 | 178,30 | 0,50% | 2.229,00 |
| 13.01.2021 | 179,02 | 182,76 | 177,06 | 177,42 | -1,62% | 2.261,00 |
| 12.01.2021 | 179,58 | 181,84 | 176,20 | 180,34 | -0,24% | 2.373,00 |
| 11.01.2021 | 180,02 | 184,00 | 178,76 | 180,78 | 1,10% | 2.942,00 |
| 08.01.2021 | 174,94 | 179,70 | 174,04 | 178,82 | 3,04% | 1.195,00 |
| 07.01.2021 | 171,00 | 173,76 | 170,80 | 173,54 | 1,64% | 664,00 |
| 06.01.2021 | 167,36 | 171,90 | 165,60 | 170,74 | 1,80% | 310,00 |
| 05.01.2021 | 166,34 | 167,78 | 165,16 | 167,72 | 0,70% | 1.279,00 |
| 04.01.2021 | 169,98 | 174,78 | 164,28 | 166,56 | 0,39% | 2.449,00 |
| 30.12.2020 | 166,44 | 167,14 | 165,72 | 165,92 | -0,63% | 469,00 |
| 29.12.2020 | 169,58 | 169,58 | 166,98 | 166,98 | -0,68% | 878,00 |
| 28.12.2020 | 167,12 | 169,14 | 165,44 | 168,12 | 1,42% | 1.132,00 |
| 23.12.2020 | 164,56 | 166,84 | 164,56 | 165,76 | -0,01% | 794,00 |
| 22.12.2020 | 165,00 | 167,86 | 164,50 | 165,78 | -0,04% | 879,00 |
| 21.12.2020 | 167,64 | 167,64 | 163,24 | 165,84 | -0,01% | 958,00 |
| 18.12.2020 | 163,90 | 166,50 | 163,90 | 165,86 | 0,16% | 1.199,00 |
| 17.12.2020 | 162,90 | 165,90 | 162,88 | 165,60 | 1,21% | 1.569,00 |
| 16.12.2020 | 165,48 | 165,48 | 162,96 | 163,62 | -0,84% | 845,00 |
| 15.12.2020 | 164,12 | 165,30 | 162,72 | 165,00 | 0,00% | 1.649,00 |
| 14.12.2020 | 168,84 | 169,10 | 164,42 | 165,00 | -1,53% | 423,00 |
| 11.12.2020 | 167,30 | 167,68 | 165,54 | 167,56 | 0,92% | 643,00 |
| 10.12.2020 | 169,70 | 171,32 | 166,04 | 166,04 | -2,57% | 892,00 |
| 09.12.2020 | 168,96 | 171,26 | 168,96 | 170,42 | 0,05% | 787,00 |
| 08.12.2020 | 168,06 | 170,34 | 167,88 | 170,34 | 0,32% | 603,00 |
| 07.12.2020 | 170,08 | 171,32 | 167,82 | 169,80 | -0,12% | 1.891,00 |
| 04.12.2020 | 167,34 | 170,00 | 166,04 | 170,00 | 2,31% | 1.117,00 |
| 03.12.2020 | 167,10 | 168,72 | 166,16 | 166,16 | -1,77% | 452,00 |
| 02.12.2020 | 167,60 | 169,16 | 166,68 | 169,16 | 0,13% | 595,00 |
| 01.12.2020 | 171,10 | 173,98 | 168,94 | 168,94 | -0,82% | 1.074,00 |
| 30.11.2020 | 171,50 | 173,16 | 169,66 | 170,34 | -1,22% | 1.790,00 |
| 27.11.2020 | 175,00 | 175,00 | 171,62 | 172,44 | -2,03% | 485,00 |
| 26.11.2020 | 174,32 | 176,02 | 172,96 | 176,02 | 0,82% | 493,00 |
| 25.11.2020 | 176,26 | 177,60 | 173,32 | 174,58 | -0,75% | 1.216,00 |
| 24.11.2020 | 175,88 | 178,16 | 174,76 | 175,90 | 0,58% | 2.025,00 |
| 23.11.2020 | 171,28 | 175,00 | 171,28 | 174,88 | 1,67% | 1.322,00 |
| 20.11.2020 | 172,10 | 173,40 | 170,76 | 172,00 | 0,87% | 533,00 |
| 19.11.2020 | 171,70 | 173,26 | 169,54 | 170,52 | -1,42% | 1.145,00 |
| 18.11.2020 | 173,28 | 175,00 | 172,08 | 172,98 | -0,12% | 946,00 |
| 17.11.2020 | 174,76 | 174,76 | 170,36 | 173,18 | -0,78% | 1.024,00 |
| 16.11.2020 | 174,02 | 177,66 | 172,60 | 174,54 | 2,32% | 1.849,00 |
| 13.11.2020 | 170,60 | 172,78 | 168,94 | 170,58 | 0,28% | 1.842,00 |
| 12.11.2020 | 169,50 | 170,84 | 168,02 | 170,10 | 0,66% | 936,00 |
| 11.11.2020 | 170,10 | 172,92 | 168,08 | 168,98 | -1,43% | 2.165,00 |
| 10.11.2020 | 167,84 | 172,52 | 167,02 | 171,44 | 0,80% | 1.578,00 |
| 09.11.2020 | 161,14 | 174,20 | 161,14 | 170,08 | 6,26% | 3.066,00 |
| 06.11.2020 | 162,38 | 162,94 | 159,92 | 160,06 | -1,98% | 1.057,00 |
| 05.11.2020 | 161,46 | 164,14 | 160,16 | 163,30 | 1,68% | 1.310,00 |
| 04.11.2020 | 158,62 | 163,76 | 157,94 | 160,60 | 0,58% | 2.188,00 |
| 03.11.2020 | 155,34 | 159,68 | 154,04 | 159,68 | 3,74% | 2.242,00 |
| 02.11.2020 | 152,08 | 156,42 | 152,08 | 153,92 | 0,79% | 1.399,00 |
| 30.10.2020 | 148,48 | 152,72 | 147,94 | 152,72 | 0,97% | 884,00 |
| 29.10.2020 | 147,86 | 152,24 | 146,94 | 151,26 | 2,20% | 825,00 |
| 28.10.2020 | 150,56 | 151,80 | 147,62 | 148,00 | -2,96% | 2.421,00 |
| 27.10.2020 | 157,40 | 157,52 | 150,70 | 152,52 | -1,92% | 882,00 |
| 26.10.2020 | 157,94 | 159,18 | 154,42 | 155,50 | -1,68% | 1.590,00 |
| 23.10.2020 | 159,08 | 160,60 | 156,42 | 158,16 | -0,26% | 3.065,00 |
| 22.10.2020 | 168,14 | 172,68 | 157,22 | 158,58 | -5,83% | 2.277,00 |
| 21.10.2020 | 173,74 | 174,60 | 167,68 | 168,40 | -4,00% | 1.895,00 |
| 20.10.2020 | 175,82 | 177,76 | 173,66 | 175,42 | -0,05% | 691,00 |
| 19.10.2020 | 180,12 | 180,12 | 174,34 | 175,50 | -2,36% | 951,00 |
| 16.10.2020 | 178,02 | 179,74 | 177,16 | 179,74 | 1,48% | 720,00 |
| 15.10.2020 | 174,54 | 177,12 | 170,02 | 177,12 | 1,19% | 1.693,00 |
| 14.10.2020 | 173,86 | 175,08 | 172,86 | 175,04 | 0,77% | 611,00 |
| 13.10.2020 | 175,14 | 176,12 | 173,40 | 173,70 | -0,65% | 792,00 |
| 12.10.2020 | 175,48 | 176,20 | 173,64 | 174,84 | 0,34% | 1.641,00 |
| 09.10.2020 | 174,32 | 174,72 | 172,82 | 174,24 | 0,28% | 380,00 |
| 08.10.2020 | 173,88 | 176,50 | 172,08 | 173,76 | -0,47% | 532,00 |
| 07.10.2020 | 171,52 | 174,58 | 170,12 | 174,58 | 1,08% | 590,00 |
| 06.10.2020 | 171,48 | 172,84 | 170,00 | 172,72 | 0,51% | 525,00 |
| 05.10.2020 | 169,08 | 171,84 | 167,94 | 171,84 | 2,14% | 1.346,00 |
| 02.10.2020 | 163,24 | 169,30 | 162,36 | 168,24 | 2,35% | 853,00 |
| 01.10.2020 | 169,64 | 171,02 | 163,52 | 164,38 | -2,47% | 1.810,00 |
| 30.09.2020 | 168,42 | 172,66 | 167,56 | 168,54 | -0,01% | 889,00 |
| 29.09.2020 | 170,64 | 173,62 | 167,98 | 168,56 | -1,73% | 1.248,00 |
| 28.09.2020 | 172,44 | 173,62 | 170,98 | 171,52 | 0,14% | 1.066,00 |
| 25.09.2020 | 168,36 | 171,28 | 166,98 | 171,28 | 2,10% | 739,00 |
| 24.09.2020 | 165,98 | 169,80 | 165,68 | 167,76 | 0,70% | 879,00 |
| 23.09.2020 | 169,18 | 171,92 | 166,60 | 166,60 | -1,01% | 708,00 |
| 22.09.2020 | 165,28 | 168,52 | 164,22 | 168,30 | 2,29% | 1.089,00 |
| 21.09.2020 | 169,00 | 169,80 | 162,90 | 164,54 | -3,10% | 1.833,00 |
| 18.09.2020 | 170,48 | 172,52 | 169,22 | 169,80 | -0,34% | 1.419,00 |
| 17.09.2020 | 169,98 | 171,98 | 166,90 | 170,38 | -0,36% | 684,00 |
| 16.09.2020 | 171,84 | 173,64 | 171,00 | 171,00 | 0,36% | 1.247,00 |
| 15.09.2020 | 168,58 | 171,06 | 167,50 | 170,38 | 1,85% | 552,00 |
| 14.09.2020 | 167,50 | 167,82 | 165,70 | 167,28 | 1,81% | 340,00 |
| 11.09.2020 | 163,48 | 166,00 | 162,00 | 164,30 | 0,46% | 900,00 |
| 10.09.2020 | 162,42 | 163,96 | 162,02 | 163,54 | 0,04% | 144,00 |
| 09.09.2020 | 160,48 | 165,08 | 159,58 | 163,47 | 2,03% | 319,00 |
| 08.09.2020 | 163,40 | 163,66 | 159,90 | 160,21 | -1,56% | 1.444,00 |
| 07.09.2020 | 161,56 | 162,76 | 160,82 | 162,75 | 0,84% | 511,00 |
| 04.09.2020 | 160,12 | 163,00 | 160,00 | 161,40 | 0,70% | 337,00 |
| 03.09.2020 | 165,84 | 167,24 | 160,08 | 160,28 | -2,90% | 752,00 |
| 02.09.2020 | 165,72 | 167,18 | 163,86 | 165,06 | 0,63% | 424,00 |
| 01.09.2020 | 160,14 | 164,02 | 160,14 | 164,02 | 1,22% | 895,00 |